Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BlackRock Limited Duration Income Trust
(NY:
BLW
)
14.02
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 28, 2019
10.03
10.03
10.01
10.03
156,494
+0.00(+0.00%)
Jun 27, 2019
10.05
10.05
10.01
10.03
215,664
+0.00(+0.00%)
Jun 26, 2019
9.972
10.03
9.959
10.03
179,875
+0.07(+0.67%)
Jun 25, 2019
10.03
10.05
9.959
9.959
81,821
-0.08(-0.80%)
Jun 24, 2019
10.04
10.04
9.999
10.04
122,645
+0.01(+0.07%)
Jun 21, 2019
10.03
10.05
10.02
10.03
99,940
-0.01(-0.07%)
Jun 20, 2019
10.04
10.07
10.04
10.04
246,324
+0.01(+0.13%)
Jun 19, 2019
10.01
10.04
10.01
10.03
155,092
+0.02(+0.20%)
Jun 18, 2019
10.01
10.05
10.01
10.01
127,066
+0.03(+0.27%)
Jun 17, 2019
9.993
9.993
9.959
9.979
112,826
+0.01(+0.07%)
Jun 14, 2019
9.952
9.979
9.952
9.972
46,080
+0.02(+0.20%)
Jun 13, 2019
9.906
9.952
9.902
9.952
87,980
+0.08(+0.81%)
Jun 12, 2019
9.959
9.966
9.867
9.873
145,662
-0.09(-0.93%)
Jun 11, 2019
9.899
9.965
9.899
9.965
152,077
+0.09(+0.87%)
Jun 10, 2019
9.873
9.892
9.873
9.879
50,776
+0.02(+0.20%)
Jun 07, 2019
9.833
9.873
9.828
9.859
55,503
+0.03(+0.27%)
Jun 06, 2019
9.786
9.846
9.773
9.833
71,457
+0.03(+0.34%)
Jun 05, 2019
9.760
9.813
9.760
9.799
119,705
+0.04(+0.41%)
Jun 04, 2019
9.693
9.773
9.673
9.760
139,296
+0.10(+1.03%)
Jun 03, 2019
9.839
9.849
9.653
9.660
253,620
-0.19(-1.89%)
May 31, 2019
9.899
9.899
9.826
9.846
84,233
-0.06(-0.60%)
May 30, 2019
9.886
9.932
9.853
9.906
243,132
+0.02(+0.20%)
May 29, 2019
9.839
9.926
9.818
9.886
272,485
+0.05(+0.47%)
May 28, 2019
9.826
9.892
9.826
9.839
112,782
+0.00(+0.00%)
May 24, 2019
9.806
9.846
9.799
9.839
107,849
+0.03(+0.34%)
May 23, 2019
9.793
9.819
9.733
9.806
184,265
+0.02(+0.20%)
May 22, 2019
9.793
9.819
9.786
9.786
140,348
-0.02(-0.20%)
May 21, 2019
9.806
9.853
9.806
9.806
109,338
+0.01(+0.07%)
May 20, 2019
9.826
9.826
9.773
9.799
152,908
-0.01(-0.14%)
May 17, 2019
9.806
9.866
9.773
9.813
310,461
+0.00(+0.00%)
May 16, 2019
9.786
9.866
9.786
9.813
120,285
+0.01(+0.14%)
May 15, 2019
9.773
9.806
9.753
9.799
138,153
+0.01(+0.07%)
May 14, 2019
9.786
9.799
9.773
9.793
117,966
+0.03(+0.27%)
May 13, 2019
9.740
9.767
9.694
9.767
135,854
-0.03(-0.27%)
May 10, 2019
9.760
9.800
9.757
9.793
81,059
+0.03(+0.34%)
May 09, 2019
9.793
9.793
9.744
9.760
155,576
-0.08(-0.81%)
May 08, 2019
9.819
9.839
9.800
9.839
77,382
+0.01(+0.13%)
May 07, 2019
9.833
9.852
9.793
9.826
88,621
-0.03(-0.27%)
May 06, 2019
9.819
9.866
9.819
9.852
106,301
+0.00(+0.00%)
May 03, 2019
9.839
9.886
9.806
9.852
140,947
+0.02(+0.20%)
May 02, 2019
9.846
9.846
9.806
9.833
157,537
-0.02(-0.20%)
May 01, 2019
9.826
9.852
9.806
9.852
126,058
+0.04(+0.40%)
Apr 30, 2019
9.800
9.823
9.753
9.813
166,156
+0.01(+0.07%)
Apr 29, 2019
9.846
9.859
9.786
9.806
118,327
-0.02(-0.20%)
Apr 26, 2019
9.819
9.868
9.819
9.826
87,865
+0.02(+0.20%)
Apr 25, 2019
9.846
9.868
9.800
9.806
138,656
-0.06(-0.60%)
Apr 24, 2019
9.839
9.872
9.833
9.866
151,833
+0.03(+0.34%)
Apr 23, 2019
9.819
9.852
9.780
9.833
146,712
+0.02(+0.20%)
Apr 22, 2019
9.780
9.819
9.753
9.813
125,351
+0.04(+0.41%)
Apr 18, 2019
9.767
9.800
9.747
9.773
119,775
-0.01(-0.07%)
Apr 17, 2019
9.819
9.833
9.767
9.780
114,832
-0.03(-0.27%)
Apr 16, 2019
9.813
9.819
9.793
9.806
97,808
+0.02(+0.20%)
Apr 15, 2019
9.786
9.819
9.780
9.786
75,006
-0.01(-0.13%)
Apr 12, 2019
9.839
9.859
9.767
9.800
107,676
-0.03(-0.27%)
Apr 11, 2019
9.780
9.826
9.757
9.826
137,853
+0.07(+0.74%)
Apr 10, 2019
9.747
9.786
9.734
9.754
170,744
+0.01(+0.07%)
Apr 09, 2019
9.767
9.774
9.708
9.747
170,125
-0.01(-0.13%)
Apr 08, 2019
9.747
9.761
9.721
9.761
53,087
+0.02(+0.20%)
Apr 05, 2019
9.728
9.747
9.715
9.741
82,101
+0.01(+0.07%)
Apr 04, 2019
9.734
9.741
9.701
9.734
128,796
+0.01(+0.14%)
Apr 03, 2019
9.761
9.767
9.715
9.721
115,251
-0.01(-0.14%)
Apr 02, 2019
9.708
9.741
9.708
9.734
108,340
+0.03(+0.27%)
Apr 01, 2019
9.695
9.708
9.677
9.708
51,491
+0.04(+0.41%)
Mar 29, 2019
9.662
9.682
9.636
9.668
134,099
+0.02(+0.20%)
Mar 28, 2019
9.616
9.649
9.609
9.649
147,555
+0.03(+0.27%)
Mar 27, 2019
9.695
9.715
9.622
9.622
156,555
-0.06(-0.61%)
Mar 26, 2019
9.695
9.728
9.682
9.682
116,024
+0.02(+0.20%)
Mar 25, 2019
9.675
9.695
9.649
9.662
89,714
-0.03(-0.34%)
Mar 22, 2019
9.734
9.734
9.682
9.695
95,481
-0.04(-0.41%)
Mar 21, 2019
9.682
9.734
9.675
9.734
57,915
+0.04(+0.41%)
Mar 20, 2019
9.662
9.695
9.629
9.695
86,412
+0.04(+0.41%)
Mar 19, 2019
9.642
9.675
9.636
9.655
79,617
+0.01(+0.14%)
Mar 18, 2019
9.636
9.649
9.616
9.642
103,166
+0.03(+0.27%)
Mar 15, 2019
9.636
9.655
9.616
9.616
72,675
-0.04(-0.41%)
Mar 14, 2019
9.668
9.668
9.629
9.655
57,358
+0.01(+0.06%)
Mar 13, 2019
9.662
9.662
9.629
9.649
139,693
-0.01(-0.07%)
Mar 12, 2019
9.649
9.662
9.636
9.656
78,222
+0.01(+0.14%)
Mar 11, 2019
9.636
9.662
9.584
9.643
135,754
+0.04(+0.41%)
Mar 08, 2019
9.603
9.603
9.582
9.603
112,508
-0.01(-0.07%)
Mar 07, 2019
9.623
9.662
9.603
9.610
117,019
-0.03(-0.34%)
Mar 06, 2019
9.669
9.682
9.636
9.643
97,764
-0.04(-0.41%)
Mar 05, 2019
9.688
9.695
9.656
9.682
106,355
+0.01(+0.07%)
Mar 04, 2019
9.715
9.715
9.669
9.675
62,755
-0.03(-0.27%)
Mar 01, 2019
9.734
9.734
9.669
9.701
161,118
-0.01(-0.07%)
Feb 28, 2019
9.715
9.715
9.675
9.708
134,500
+0.01(+0.13%)
Feb 27, 2019
9.643
9.695
9.643
9.695
133,607
+0.01(+0.07%)
Feb 26, 2019
9.597
9.688
9.597
9.688
352,104
+0.10(+1.02%)
Feb 25, 2019
9.551
9.602
9.551
9.590
112,133
+0.03(+0.34%)
Feb 22, 2019
9.571
9.571
9.538
9.557
143,539
+0.01(+0.07%)
Feb 21, 2019
9.531
9.551
9.510
9.551
97,577
+0.03(+0.27%)
Feb 20, 2019
9.505
9.538
9.499
9.525
121,849
+0.01(+0.14%)
Feb 19, 2019
9.518
9.544
9.499
9.512
139,427
+0.00(+0.00%)
Feb 15, 2019
9.499
9.538
9.492
9.512
132,380
+0.01(+0.14%)
Feb 14, 2019
9.440
9.525
9.426
9.499
286,904
+0.05(+0.55%)
Feb 13, 2019
9.421
9.453
9.421
9.447
148,047
+0.02(+0.21%)
Feb 12, 2019
9.460
9.469
9.343
9.427
234,495
-0.01(-0.07%)
Feb 11, 2019
9.362
9.440
9.362
9.434
113,093
+0.07(+0.76%)
Feb 08, 2019
9.369
9.382
9.362
9.362
94,990
-0.01(-0.14%)
Feb 07, 2019
9.401
9.408
9.375
9.375
86,554
-0.05(-0.55%)
Feb 06, 2019
9.408
9.453
9.401
9.427
75,841
-0.01(-0.07%)
Feb 05, 2019
9.434
9.479
9.414
9.434
115,884
-0.01(-0.07%)
Feb 04, 2019
9.369
9.462
9.356
9.440
292,686
+0.07(+0.76%)
Feb 01, 2019
9.323
9.401
9.310
9.369
211,806
+0.05(+0.56%)
Jan 31, 2019
9.245
9.316
9.238
9.316
104,438
+0.08(+0.92%)
Jan 30, 2019
9.212
9.245
9.206
9.232
225,017
+0.03(+0.28%)
Jan 29, 2019
9.141
9.212
9.141
9.206
113,012
+0.07(+0.71%)
Jan 28, 2019
9.141
9.141
9.108
9.141
191,054
-0.01(-0.14%)
Jan 25, 2019
9.141
9.154
9.134
9.154
110,207
+0.01(+0.14%)
Jan 24, 2019
9.141
9.148
9.121
9.141
148,066
+0.00(+0.00%)
Jan 23, 2019
9.206
9.206
9.108
9.141
151,191
-0.03(-0.35%)
Jan 22, 2019
9.167
9.186
9.141
9.173
113,112
+0.02(+0.21%)
Jan 18, 2019
9.193
9.206
9.154
9.154
139,103
-0.02(-0.21%)
Jan 17, 2019
9.186
9.186
9.154
9.173
81,407
-0.01(-0.07%)
Jan 16, 2019
9.160
9.180
9.141
9.180
119,042
+0.03(+0.36%)
Jan 15, 2019
9.141
9.160
9.121
9.147
101,461
+0.03(+0.29%)
Jan 14, 2019
9.147
9.147
9.108
9.121
79,788
-0.04(-0.43%)
Jan 11, 2019
9.141
9.173
9.121
9.160
101,599
+0.01(+0.07%)
Jan 10, 2019
9.160
9.160
9.115
9.154
143,631
-0.02(-0.21%)
Jan 09, 2019
9.199
9.199
9.147
9.173
212,424
+0.01(+0.07%)
Jan 08, 2019
9.147
9.176
9.128
9.167
197,110
+0.07(+0.71%)
Jan 07, 2019
8.907
9.115
8.907
9.102
167,985
+0.21(+2.42%)
Jan 04, 2019
8.835
8.920
8.835
8.887
202,584
+0.07(+0.74%)
Jan 03, 2019
8.803
8.861
8.790
8.822
159,861
+0.00(+0.00%)
Jan 02, 2019
8.679
8.822
8.672
8.822
128,159
+0.12(+1.42%)
Dec 31, 2018
8.724
8.783
8.672
8.698
616,052
-0.03(-0.30%)
Dec 28, 2018
8.659
8.750
8.653
8.724
614,208
+0.06(+0.67%)
Dec 27, 2018
8.634
8.715
8.627
8.666
376,747
-0.07(-0.81%)
Dec 26, 2018
8.537
8.776
8.521
8.737
530,886
+0.21(+2.50%)
Dec 24, 2018
8.505
8.550
8.459
8.524
254,818
+0.04(+0.46%)
Dec 21, 2018
8.498
8.595
8.485
8.485
542,727
-0.06(-0.68%)
Dec 20, 2018
8.666
8.679
8.408
8.543
707,456
-0.18(-2.08%)
Dec 19, 2018
8.783
8.821
8.720
8.724
399,431
-0.12(-1.32%)
Dec 18, 2018
8.796
8.841
8.757
8.841
389,127
+0.07(+0.81%)
Dec 17, 2018
8.828
8.859
8.770
8.770
449,809
-0.08(-0.88%)
Dec 14, 2018
8.925
8.938
8.847
8.847
331,666
-0.09(-1.01%)
Dec 13, 2018
8.970
8.996
8.918
8.938
201,367
-0.03(-0.36%)
Dec 12, 2018
9.106
9.106
8.951
8.970
400,041
-0.10(-1.07%)
Dec 11, 2018
9.061
9.068
9.016
9.068
267,523
+0.05(+0.50%)
Dec 10, 2018
9.003
9.029
8.952
9.023
198,605
+0.03(+0.36%)
Dec 07, 2018
9.010
9.029
8.990
8.990
167,628
-0.03(-0.29%)
Dec 06, 2018
8.984
9.029
8.945
9.016
338,367
-0.03(-0.36%)
Dec 04, 2018
9.055
9.087
9.023
9.048
179,135
-0.01(-0.07%)
Dec 03, 2018
9.048
9.093
9.029
9.055
221,035
+0.01(+0.14%)
Nov 30, 2018
9.048
9.074
9.016
9.042
192,664
+0.00(+0.00%)
Nov 29, 2018
9.042
9.061
9.023
9.042
206,320
+0.01(+0.14%)
Nov 28, 2018
9.016
9.061
8.997
9.029
278,265
+0.05(+0.50%)
Nov 27, 2018
8.965
8.997
8.952
8.984
252,105
-0.01(-0.07%)
Nov 26, 2018
9.003
9.029
8.977
8.990
183,575
+0.00(+0.00%)
Nov 23, 2018
8.990
9.010
8.971
8.990
62,510
+0.01(+0.14%)
Nov 21, 2018
8.977
8.977
8.977
0
-0.02(-0.21%)
Nov 20, 2018
9.029
9.055
8.977
8.997
185,917
-0.06(-0.71%)
Nov 19, 2018
9.113
9.113
9.035
9.061
261,210
-0.05(-0.56%)
Nov 16, 2018
9.145
9.145
9.093
9.113
186,599
-0.06(-0.63%)
Nov 15, 2018
9.183
9.183
9.125
9.170
175,197
-0.01(-0.14%)
Nov 14, 2018
9.254
9.262
9.174
9.183
177,982
-0.05(-0.56%)
Nov 13, 2018
9.222
9.248
9.196
9.235
228,646
+0.03(+0.28%)
Nov 12, 2018
9.216
9.241
9.209
9.209
123,997
-0.04(-0.42%)
Nov 09, 2018
9.261
9.261
9.203
9.248
156,829
-0.03(-0.28%)
Nov 08, 2018
9.248
9.273
9.222
9.273
172,243
+0.03(+0.35%)
Nov 07, 2018
9.222
9.293
9.190
9.241
246,877
+0.04(+0.49%)
Nov 06, 2018
9.171
9.222
9.155
9.197
257,341
+0.03(+0.28%)
Nov 05, 2018
9.158
9.190
9.133
9.171
202,107
+0.04(+0.42%)
Nov 02, 2018
9.178
9.229
9.133
9.133
178,720
-0.06(-0.63%)
Nov 01, 2018
9.165
9.190
9.146
9.190
135,778
+0.04(+0.49%)
Oct 31, 2018
9.203
9.203
9.139
9.146
263,000
-0.02(-0.21%)
Oct 30, 2018
9.190
9.216
9.152
9.165
133,017
-0.03(-0.35%)
Oct 29, 2018
9.248
9.248
9.184
9.197
149,893
-0.01(-0.14%)
Oct 26, 2018
9.241
9.261
9.190
9.209
117,426
-0.07(-0.76%)
Oct 25, 2018
9.241
9.280
9.203
9.280
181,006
+0.05(+0.55%)
Oct 24, 2018
9.248
9.248
9.225
9.229
161,719
+0.02(+0.21%)
Oct 23, 2018
9.203
9.229
9.146
9.209
232,253
-0.03(-0.28%)
Oct 22, 2018
9.254
9.273
9.222
9.235
133,283
-0.03(-0.35%)
Oct 19, 2018
9.267
9.293
9.248
9.267
103,041
+0.00(+0.00%)
Oct 18, 2018
9.293
9.305
9.261
9.267
121,687
-0.04(-0.48%)
Oct 17, 2018
9.337
9.344
9.305
9.312
109,771
-0.01(-0.14%)
Oct 16, 2018
9.312
9.344
9.312
9.325
182,533
+0.01(+0.14%)
Oct 15, 2018
9.267
9.325
9.229
9.312
242,926
+0.08(+0.90%)
Oct 12, 2018
9.273
9.273
9.222
9.229
157,611
-0.03(-0.28%)
Oct 11, 2018
9.248
9.280
9.197
9.255
162,011
-0.01(-0.07%)
Oct 10, 2018
9.318
9.325
9.242
9.261
164,322
-0.04(-0.48%)
Oct 09, 2018
9.318
9.318
9.274
9.305
136,911
+0.07(+0.76%)
Oct 08, 2018
9.210
9.299
9.204
9.235
205,201
+0.03(+0.28%)
Oct 05, 2018
9.382
9.433
9.204
9.210
297,459
-0.20(-2.10%)
Oct 04, 2018
9.496
9.496
9.401
9.407
202,874
-0.08(-0.87%)
Oct 03, 2018
9.515
9.522
9.471
9.490
160,815
-0.01(-0.13%)
Oct 02, 2018
9.490
9.503
9.471
9.503
112,442
+0.03(+0.27%)
Oct 01, 2018
9.477
9.490
9.458
9.477
115,300
+0.01(+0.07%)
Sep 28, 2018
9.445
9.471
9.439
9.471
140,868
+0.04(+0.47%)
Sep 27, 2018
9.433
9.445
9.402
9.426
114,783
-0.01(-0.07%)
Sep 26, 2018
9.414
9.433
9.401
9.433
160,045
+0.02(+0.20%)
Sep 25, 2018
9.439
9.456
9.369
9.414
221,115
-0.02(-0.20%)
Sep 24, 2018
9.452
9.464
9.433
9.433
148,679
-0.03(-0.34%)
Sep 21, 2018
9.464
9.477
9.439
9.464
103,450
-0.01(-0.13%)
Sep 20, 2018
9.464
9.477
9.445
9.477
105,580
+0.04(+0.40%)
Sep 19, 2018
9.471
9.490
9.426
9.439
216,488
-0.05(-0.54%)
Sep 18, 2018
9.541
9.541
9.477
9.490
97,111
-0.04(-0.40%)
Sep 17, 2018
9.503
9.528
9.490
9.528
92,655
+0.03(+0.33%)
Sep 14, 2018
9.515
9.515
9.477
9.496
67,918
+0.00(+0.00%)
Sep 13, 2018
9.554
9.566
9.477
9.496
174,524
-0.04(-0.47%)
Sep 12, 2018
9.490
9.547
9.490
9.541
84,259
+0.03(+0.33%)
Sep 11, 2018
9.490
9.509
9.478
9.509
120,785
+0.02(+0.20%)
Sep 10, 2018
9.484
9.503
9.478
9.490
63,780
+0.00(+0.00%)
Sep 07, 2018
9.503
9.503
9.472
9.490
115,220
-0.01(-0.13%)
Sep 06, 2018
9.503
9.503
9.484
9.503
82,160
-0.01(-0.07%)
Sep 05, 2018
9.528
9.535
9.497
9.509
116,741
-0.02(-0.20%)
Sep 04, 2018
9.516
9.535
9.509
9.528
94,114
+0.00(+0.00%)
Aug 31, 2018
9.528
9.528
9.528
0
+0.01(+0.13%)
Aug 30, 2018
9.516
9.516
9.472
9.516
117,400
+0.00(+0.00%)
Aug 29, 2018
9.490
9.516
9.484
9.516
108,900
+0.03(+0.27%)
Aug 28, 2018
9.490
9.490
9.478
9.490
100,218
+0.00(+0.00%)
Aug 27, 2018
9.490
9.490
9.478
9.490
118,482
+0.01(+0.07%)
Aug 24, 2018
9.484
9.490
9.472
9.484
158,369
+0.01(+0.07%)
Aug 23, 2018
9.465
9.490
9.465
9.478
107,311
+0.00(+0.00%)
Aug 22, 2018
9.478
9.490
9.459
9.478
106,993
+0.01(+0.13%)
Aug 21, 2018
9.484
9.490
9.465
9.465
115,007
-0.01(-0.13%)
Aug 20, 2018
9.440
9.490
9.434
9.478
137,461
+0.04(+0.40%)
Aug 17, 2018
9.427
9.459
9.421
9.440
112,691
+0.00(+0.00%)
Aug 16, 2018
9.408
9.440
9.408
9.440
110,349
+0.03(+0.27%)
Aug 15, 2018
9.377
9.418
9.377
9.415
139,864
+0.02(+0.20%)
Aug 14, 2018
9.389
9.421
9.377
9.396
150,328
+0.01(+0.06%)
Aug 13, 2018
9.402
9.415
9.352
9.390
281,805
-0.01(-0.13%)
Aug 10, 2018
9.415
9.440
9.396
9.402
91,685
-0.04(-0.40%)
Aug 09, 2018
9.402
9.440
9.402
9.440
122,301
+0.04(+0.40%)
Aug 08, 2018
9.402
9.427
9.402
9.402
156,749
-0.02(-0.20%)
Aug 07, 2018
9.402
9.421
9.402
9.421
190,625
+0.01(+0.13%)
Aug 06, 2018
9.364
9.408
9.364
9.408
90,003
+0.03(+0.34%)
Aug 03, 2018
9.371
9.402
9.371
9.377
142,691
+0.01(+0.07%)
Aug 02, 2018
9.339
9.390
9.339
9.371
96,000
+0.03(+0.27%)
Aug 01, 2018
9.408
9.408
9.346
9.346
198,886
-0.06(-0.67%)
Jul 31, 2018
9.390
9.408
9.390
9.408
126,206
+0.01(+0.13%)
Jul 30, 2018
9.408
9.408
9.390
9.396
118,229
-0.01(-0.07%)
Jul 27, 2018
9.396
9.408
9.396
9.402
151,431
-0.01(-0.07%)
Jul 26, 2018
9.396
9.421
9.396
9.408
165,343
+0.01(+0.07%)
Jul 25, 2018
9.390
9.421
9.383
9.402
258,709
+0.00(+0.00%)
Jul 24, 2018
9.377
9.415
9.366
9.402
156,895
+0.03(+0.27%)
Jul 23, 2018
9.333
9.377
9.321
9.377
194,256
+0.05(+0.54%)
Jul 20, 2018
9.314
9.339
9.295
9.327
274,043
+0.00(+0.00%)
Jul 19, 2018
9.320
9.339
9.320
9.327
110,649
-0.01(-0.07%)
Jul 18, 2018
9.320
9.358
9.315
9.333
165,888
+0.01(+0.13%)
Jul 17, 2018
9.320
9.346
9.314
9.320
175,304
-0.01(-0.13%)
Jul 16, 2018
9.364
9.364
9.308
9.333
107,662
-0.03(-0.34%)
Jul 13, 2018
9.390
9.390
9.358
9.364
140,054
+0.01(+0.06%)
Jul 12, 2018
9.346
9.365
9.340
9.358
66,283
+0.01(+0.13%)
Jul 11, 2018
9.327
9.352
9.327
9.346
131,302
+0.02(+0.20%)
Jul 10, 2018
9.315
9.340
9.302
9.327
110,698
+0.02(+0.20%)
Jul 09, 2018
9.290
9.315
9.290
9.308
120,003
+0.02(+0.20%)
Jul 06, 2018
9.302
9.315
9.277
9.290
166,901
-0.01(-0.13%)
Jul 05, 2018
9.290
9.302
9.283
9.302
63,113
+0.02(+0.20%)
Jul 03, 2018
9.283
9.283
9.283
0
-0.02(-0.20%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.